Skip to main content

KS Electric Vehicles and Future Mobility ETF (NY: KARS )

22.46 +0.16 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 30.09 30.41 30.09 30.41 21,237 +0.22(+0.72%)
Mar 30, 2023 30.19 30.23 30.04 30.19 17,971 +0.36(+1.22%)
Mar 29, 2023 29.47 29.83 29.47 29.83 13,961 +0.58(+2.00%)
Mar 28, 2023 29.23 29.42 29.15 29.24 7,000 +0.18(+0.64%)
Mar 27, 2023 29.12 29.22 28.94 29.06 14,464 +0.01(+0.02%)
Mar 24, 2023 28.92 29.05 28.74 29.05 7,725 -0.17(-0.57%)
Mar 23, 2023 29.35 29.66 29.00 29.22 13,979 +0.32(+1.10%)
Mar 22, 2023 29.25 29.51 28.89 28.90 11,418 -0.16(-0.55%)
Mar 21, 2023 28.80 29.06 28.79 29.06 18,463 +0.87(+3.10%)
Mar 20, 2023 27.86 28.30 27.86 28.19 6,614 +0.30(+1.07%)
Mar 17, 2023 28.02 28.23 27.72 27.89 30,094 -0.44(-1.54%)
Mar 16, 2023 27.76 28.39 27.62 28.33 39,908 +0.41(+1.46%)
Mar 15, 2023 28.13 28.13 27.53 27.92 50,289 -0.73(-2.56%)
Mar 14, 2023 28.78 28.81 28.49 28.65 8,604 -0.05(-0.17%)
Mar 13, 2023 28.54 28.88 28.17 28.70 43,975 -0.07(-0.24%)
Mar 10, 2023 29.15 29.40 28.65 28.77 29,587 -0.62(-2.12%)
Mar 09, 2023 30.11 30.11 29.27 29.40 23,219 -0.74(-2.47%)
Mar 08, 2023 30.01 30.14 29.90 30.14 22,037 +0.08(+0.26%)
Mar 07, 2023 30.64 30.64 30.03 30.06 16,164 -0.94(-3.04%)
Mar 06, 2023 31.35 31.35 30.96 31.00 16,761 -0.23(-0.73%)
Mar 03, 2023 30.63 31.27 30.63 31.23 15,951 +0.96(+3.18%)
Mar 02, 2023 30.08 30.41 29.73 30.27 25,809 -0.43(-1.39%)
Mar 01, 2023 30.78 30.84 30.53 30.69 18,029 +0.26(+0.85%)
Feb 28, 2023 30.28 30.75 30.21 30.44 23,114 +0.01(+0.03%)
Feb 27, 2023 30.14 30.48 30.14 30.43 16,930 +0.58(+1.96%)
Feb 24, 2023 30.13 30.23 29.73 29.84 35,512 -0.96(-3.12%)
Feb 23, 2023 30.85 30.86 30.26 30.80 44,834 +0.11(+0.36%)
Feb 22, 2023 30.80 30.86 30.41 30.69 34,168 -0.15(-0.48%)
Feb 21, 2023 31.26 31.35 30.77 30.84 18,158 -0.67(-2.12%)
Feb 17, 2023 31.60 31.62 31.22 31.51 31,195 -0.82(-2.53%)
Feb 16, 2023 32.32 32.76 32.04 32.33 17,348 -0.38(-1.15%)
Feb 15, 2023 32.05 32.71 32.05 32.71 34,779 +0.04(+0.12%)
Feb 14, 2023 32.10 32.72 31.87 32.67 10,653 +0.29(+0.89%)
Feb 13, 2023 32.14 32.46 32.01 32.38 10,136 +0.43(+1.33%)
Feb 10, 2023 32.36 32.36 31.82 31.95 13,679 -0.89(-2.72%)
Feb 09, 2023 33.26 33.58 32.65 32.85 39,769 +0.12(+0.36%)
Feb 08, 2023 32.99 33.20 32.73 32.73 26,090 -0.38(-1.14%)
Feb 07, 2023 32.82 33.10 32.46 33.10 54,440 +0.35(+1.06%)
Feb 06, 2023 32.80 32.93 32.64 32.76 30,204 -0.49(-1.46%)
Feb 03, 2023 33.55 33.88 33.22 33.24 10,180 -0.95(-2.78%)
Feb 02, 2023 34.38 34.68 34.02 34.19 68,113 -0.06(-0.17%)
Feb 01, 2023 33.70 34.38 33.48 34.25 23,970 +0.93(+2.80%)
Jan 31, 2023 32.71 33.32 32.63 33.32 32,170 +0.55(+1.66%)
Jan 30, 2023 33.24 33.34 32.78 32.78 24,230 -0.82(-2.45%)
Jan 27, 2023 32.62 33.99 32.62 33.60 44,455 +0.73(+2.23%)
Jan 26, 2023 32.71 33.22 32.44 32.87 89,442 +0.76(+2.38%)
Jan 25, 2023 31.56 32.14 31.47 32.10 35,661 +0.18(+0.56%)
Jan 24, 2023 31.77 31.96 31.34 31.92 71,988 -0.04(-0.12%)
Jan 23, 2023 31.14 32.01 31.14 31.96 83,993 +1.09(+3.53%)
Jan 20, 2023 30.19 31.01 30.19 30.87 17,264 +0.90(+3.01%)
Jan 19, 2023 30.26 30.32 29.82 29.97 53,091 -0.41(-1.34%)
Jan 18, 2023 30.84 31.09 30.38 30.38 18,237 -0.21(-0.68%)
Jan 17, 2023 30.57 30.67 30.38 30.59 25,834 -0.16(-0.52%)
Jan 13, 2023 30.51 30.78 30.24 30.74 42,036 -0.28(-0.89%)
Jan 12, 2023 30.50 31.02 30.20 31.02 74,495 +0.81(+2.69%)
Jan 11, 2023 29.72 30.22 29.72 30.21 37,129 +0.49(+1.63%)
Jan 10, 2023 29.47 29.72 29.27 29.72 27,462 +0.33(+1.11%)
Jan 09, 2023 29.37 29.66 29.25 29.40 62,229 +0.39(+1.33%)
Jan 06, 2023 28.41 29.02 28.21 29.01 29,495 +0.68(+2.41%)
Jan 05, 2023 28.21 28.44 28.14 28.33 14,679 -0.12(-0.42%)
Jan 04, 2023 27.99 28.50 27.75 28.44 58,657 +0.70(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.